AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
19.87
+0.55 (2.85%)
Apr 24, 2025, 4:00 PM EDT - Market closed
GK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 19.75 | 19.90 | 19.74 | 19.87 | 19.87 | 2.86% | 3,879 |
| Apr 23, 2025 | 19.57 | 19.60 | 19.30 | 19.32 | 19.32 | 1.78% | 1,841 |
| Apr 22, 2025 | 18.79 | 19.07 | 18.79 | 18.98 | 18.98 | 3.10% | 6,920 |
| Apr 21, 2025 | 18.83 | 18.83 | 18.25 | 18.41 | 18.41 | -2.40% | 6,189 |
| Apr 17, 2025 | 18.81 | 19.05 | 18.81 | 18.86 | 18.86 | 0.49% | 3,560 |
| Apr 16, 2025 | 18.91 | 18.97 | 18.61 | 18.77 | 18.77 | -2.39% | 4,968 |
| Apr 15, 2025 | 19.40 | 19.43 | 19.20 | 19.23 | 19.23 | -0.13% | 12,599 |
| Apr 14, 2025 | 19.41 | 19.43 | 19.10 | 19.26 | 19.26 | 0.55% | 5,579 |
| Apr 11, 2025 | 18.83 | 19.15 | 18.78 | 19.15 | 19.15 | 2.15% | 11,720 |
| Apr 10, 2025 | 18.79 | 18.87 | 18.58 | 18.75 | 18.75 | -3.74% | 2,606 |
| Apr 9, 2025 | 17.72 | 19.47 | 17.72 | 19.47 | 19.47 | 10.93% | 13,889 |
| Apr 8, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.65% | 275 |
| Apr 7, 2025 | 16.95 | 17.94 | 16.95 | 17.85 | 17.85 | 0.72% | 2,370 |
| Apr 4, 2025 | 18.00 | 18.07 | 17.72 | 17.72 | 17.72 | -5.20% | 1,743 |
| Apr 3, 2025 | 18.83 | 18.83 | 18.70 | 18.70 | 18.70 | -5.91% | 222 |
| Apr 2, 2025 | 19.62 | 19.87 | 19.62 | 19.87 | 19.87 | 1.63% | 178 |
| Apr 1, 2025 | 19.26 | 19.55 | 19.26 | 19.55 | 19.55 | 0.41% | 356 |
| Mar 31, 2025 | 19.12 | 19.47 | 18.94 | 19.47 | 19.47 | 0.07% | 1,419 |
| Mar 28, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -2.67% | 84 |
| Mar 27, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.56% | 169 |
| Mar 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.48% | 394 |
| Mar 25, 2025 | 20.65 | 20.65 | 20.61 | 20.61 | 20.61 | 0.07% | 514 |
| Mar 24, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | 2.13% | 1,107 |
| Mar 21, 2025 | 20.09 | 20.17 | 20.09 | 20.17 | 20.17 | -0.09% | 4,285 |
| Mar 20, 2025 | 20.18 | 20.19 | 20.18 | 20.19 | 20.19 | -0.36% | 718 |
| Mar 19, 2025 | 19.95 | 20.26 | 19.95 | 20.26 | 20.26 | 1.77% | 585 |
| Mar 18, 2025 | 19.89 | 19.93 | 19.89 | 19.91 | 19.91 | -1.59% | 1,328 |
| Mar 17, 2025 | 20.10 | 20.23 | 20.10 | 20.23 | 20.23 | 1.50% | 582 |
| Mar 14, 2025 | 19.73 | 19.97 | 19.73 | 19.93 | 19.93 | 2.33% | 5,732 |
| Mar 13, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.80% | 85 |
| Mar 12, 2025 | 19.92 | 19.92 | 19.83 | 19.83 | 19.83 | 1.12% | 489 |
| Mar 11, 2025 | 19.50 | 19.73 | 19.50 | 19.62 | 19.62 | 0.23% | 1,114 |
| Mar 10, 2025 | 19.50 | 19.57 | 19.50 | 19.57 | 19.57 | -4.04% | 440 |
| Mar 7, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.09% | 118 |
| Mar 6, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -3.41% | 127 |
| Mar 5, 2025 | 20.91 | 21.15 | 20.91 | 21.13 | 21.13 | 1.94% | 1,017 |
| Mar 4, 2025 | 20.64 | 20.95 | 20.64 | 20.73 | 20.73 | -0.67% | 3,142 |
| Mar 3, 2025 | 21.32 | 21.33 | 20.87 | 20.87 | 20.87 | -2.39% | 1,343 |
| Feb 28, 2025 | 21.04 | 21.38 | 21.03 | 21.38 | 21.38 | 1.57% | 1,440 |
| Feb 27, 2025 | 21.50 | 21.50 | 21.05 | 21.05 | 21.05 | -2.42% | 724 |
| Feb 26, 2025 | 21.46 | 21.78 | 21.46 | 21.57 | 21.57 | 0.88% | 3,502 |
| Feb 25, 2025 | 21.50 | 21.50 | 21.21 | 21.38 | 21.38 | -0.95% | 3,502 |
| Feb 24, 2025 | 21.83 | 21.84 | 21.57 | 21.59 | 21.59 | -0.80% | 2,376 |
| Feb 21, 2025 | 22.33 | 22.33 | 21.76 | 21.76 | 21.76 | -2.43% | 1,439 |
| Feb 20, 2025 | 22.48 | 22.48 | 22.16 | 22.30 | 22.30 | -0.79% | 6,219 |
| Feb 19, 2025 | 22.34 | 22.48 | 22.33 | 22.48 | 22.48 | 0.58% | 3,023 |
| Feb 18, 2025 | 22.33 | 22.35 | 22.33 | 22.35 | 22.35 | -0.34% | 1,176 |
| Feb 14, 2025 | 22.37 | 22.43 | 22.36 | 22.43 | 22.43 | 0.38% | 2,917 |
| Feb 13, 2025 | 22.20 | 22.34 | 22.20 | 22.34 | 22.34 | 0.77% | 1,744 |
| Feb 12, 2025 | 21.92 | 22.18 | 21.92 | 22.17 | 22.17 | -0.10% | 1,231 |